UK markets close in 1 hour 22 minutes

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.52-1.26 (-0.77%)
As of 10:08AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ211022C001450002021-10-14 9:30AM EDT145.0014.6517.4019.350.00-11130.08%
JNJ211022C001480002021-10-12 3:52PM EDT148.009.9514.3016.050.00-12104.30%
JNJ211022C001490002021-10-13 1:42PM EDT149.0011.3513.4015.050.00-11100.98%
JNJ211022C001500002021-10-20 9:30AM EDT150.0012.8512.4514.250.00-110100.39%
JNJ211022C001525002021-10-19 3:36PM EDT152.5011.109.9510.15+0.30+2.78%14052.54%
JNJ211022C001550002021-10-20 2:10PM EDT155.007.957.457.80-1.54-16.23%19950.00%
JNJ211022C001575002021-10-21 9:48AM EDT157.505.305.055.25-1.25-19.08%567335.16%
JNJ211022C001600002021-10-21 9:52AM EDT160.002.732.732.80-1.27-31.75%301,34823.44%
JNJ211022C001625002021-10-21 9:52AM EDT162.500.760.760.82-0.97-56.07%1491,73016.90%
JNJ211022C001650002021-10-21 9:52AM EDT165.000.110.110.12-0.23-67.65%1,6244,42017.19%
JNJ211022C001675002021-10-21 9:49AM EDT167.500.030.030.04-0.05-62.50%3322,09622.66%
JNJ211022C001700002021-10-21 9:46AM EDT170.000.020.020.03-0.01-33.33%442,37930.08%
JNJ211022C001725002021-10-21 9:32AM EDT172.500.020.010.030.00-21,02838.28%
JNJ211022C001750002021-10-21 9:42AM EDT175.000.020.010.03-0.01-33.33%341,53246.09%
JNJ211022C001775002021-10-20 1:11PM EDT177.500.020.020.050.00-701,00154.69%
JNJ211022C001800002021-10-20 12:55PM EDT180.000.010.000.040.00-2089257.81%
JNJ211022C001825002021-10-21 9:30AM EDT182.500.010.010.04-0.01-50.00%16066.02%
JNJ211022C001850002021-10-18 10:09AM EDT185.000.020.000.010.00-6116760.94%
JNJ211022C001900002021-10-19 10:19AM EDT190.000.020.000.030.00-114181.25%
JNJ211022C001950002021-10-18 3:59PM EDT195.000.030.000.010.00-59884.38%
JNJ211022C002000002021-10-11 10:51AM EDT200.000.070.000.520.00-22152.15%
JNJ211022C002050002021-10-01 12:00PM EDT205.000.030.000.020.00-20624110.94%
JNJ211022C002100002021-09-27 11:38AM EDT210.000.030.000.020.00--5120.31%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ211022P001300002021-10-20 10:40AM EDT130.000.010.000.010.00-25633103.13%
JNJ211022P001350002021-10-20 12:05PM EDT135.000.010.000.020.00-5557592.19%
JNJ211022P001400002021-10-20 1:03PM EDT140.000.010.000.030.00-722078.91%
JNJ211022P001450002021-10-20 1:03PM EDT145.000.010.000.020.00-2655159.38%
JNJ211022P001460002021-10-20 1:39PM EDT146.000.010.000.020.00-132756.25%
JNJ211022P001470002021-10-19 2:24PM EDT147.000.010.000.020.00-56148853.13%
JNJ211022P001480002021-10-20 11:59AM EDT148.000.020.010.030.00-251,31453.91%
JNJ211022P001490002021-10-20 3:28PM EDT149.000.030.020.030.00-4148351.95%
JNJ211022P001500002021-10-20 3:56PM EDT150.000.030.030.040.00-18987950.78%
JNJ211022P001525002021-10-21 9:46AM EDT152.500.050.040.05+0.01+25.00%31,31244.14%
JNJ211022P001550002021-10-21 9:51AM EDT155.000.070.060.09+0.02+40.00%102,21538.48%
JNJ211022P001575002021-10-21 9:52AM EDT157.500.110.110.12+0.05+83.33%142,34329.59%
JNJ211022P001600002021-10-21 9:51AM EDT160.000.220.220.24+0.09+69.23%2202,29822.12%
JNJ211022P001625002021-10-21 9:53AM EDT162.500.640.690.77+0.23+56.10%2,2861,33816.26%
JNJ211022P001650002021-10-21 9:51AM EDT165.002.572.502.70+0.97+60.62%5865620.90%
JNJ211022P001675002021-10-20 1:58PM EDT167.503.204.305.150.00-141631.15%
JNJ211022P001700002021-10-21 9:34AM EDT170.006.387.207.60+0.65+11.34%1016038.87%
JNJ211022P001725002021-10-19 3:34PM EDT172.508.948.7510.100.00-486348.44%
JNJ211022P001750002021-10-19 1:14PM EDT175.0011.0511.7512.650.00-11561.72%